IFB Industries

IFB Industries Ltd Historical Data

NSEBSE

₹1,502.5

(-0.38%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	1,281	1,299.9	1,275	1,285.1	2,160	2,13,03,953.7	8,736
14-Aug-2025	1,286.2	1,288	1,271	1,282.8	2,975	2,07,25,613.6	7,043
18-Aug-2025	1,332	1,539.3	1,330	1,539.3	47,715	2,52,80,47,777.5	2,70,254
19-Aug-2025	1,551.6	1,559.9	1,474.9	1,500	32,316	62,88,34,977.7	80,502
20-Aug-2025	1,477.6	1,498.8	1,453.9	1,473.6	8,715	10,36,56,570.5	18,979
21-Aug-2025	1,504.9	1,510	1,455.4	1,469.4	6,944	8,90,38,862.5	17,891
22-Aug-2025	1,469	1,500.9	1,460.1	1,477.4	5,080	4,12,88,144.9	8,631
25-Aug-2025	1,498	1,500	1,444.2	1,483.5	4,278	4,44,75,458.9	13,332
26-Aug-2025	1,484.5	1,485	1,444.6	1,455.9	2,625	3,07,15,412.4	10,343
28-Aug-2025	1,455.9	1,483.3	1,433.5	1,475.7	4,719	4,06,66,036.7	12,503
29-Aug-2025	1,475	1,487.9	1,455.6	1,466.5	3,202	2,02,52,049.3	4,579
01-Sep-2025	1,479	1,493.5	1,469.7	1,483.7	3,361	2,84,55,685.4	9,362
02-Sep-2025	1,489	1,561	1,468.1	1,544	10,220	14,02,57,724.6	40,008
03-Sep-2025	1,551.5	1,581.1	1,533	1,556.8	5,664	8,78,94,633	29,630
04-Sep-2025	1,570	1,599	1,507.9	1,518.6	10,618	28,75,08,485.7	80,780
05-Sep-2025	1,530.7	1,535	1,505.1	1,512.2	3,118	2,48,21,751.3	6,181
08-Sep-2025	1,512.2	1,527.4	1,476.2	1,486.2	3,217	2,48,18,726	7,567
09-Sep-2025	1,490	1,508.8	1,478	1,487.4	2,189	1,94,29,360	6,007
10-Sep-2025	1,485	1,526.9	1,483	1,502.5	3,337	4,13,03,634.4	11,249
11-Sep-2025	1,502.5	1,534.8	1,498.3	1,508.3	3,029	18,23,00,886	1,08,571

IFB Industries: Related NEWS

No Record Found

Invest wise with Expert advice